Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2016 | USD | 10.35 | 10.625 | 10.34 | 10.58 | 10.58 | +0.48 (+4.75%) | 410,862 |
19 Feb 2016 | USD | 10.77 | 10.87 | 10.07 | 10.1 | 10.1 | -0.68 (-6.31%) | 472,422 |
18 Feb 2016 | USD | 11 | 11.33 | 10.76 | 10.78 | 10.78 | -0.34 (-3.06%) | 973,771 |
17 Feb 2016 | USD | 11 | 11.14 | 10.62 | 11.12 | 11.12 | +0.34 (+3.15%) | 414,079 |
16 Feb 2016 | USD | 10.88 | 10.9995 | 10.63 | 10.78 | 10.78 | +0.11 (+1.03%) | 290,448 |
15 Feb 2016 | USD | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 10.49 | 10.96 | 10.27 | 10.67 | 10.67 | +0.47 (+4.61%) | 207,274 |
11 Feb 2016 | USD | 10 | 10.44 | 9.91 | 10.2 | 10.2 | -0.25 (-2.39%) | 247,012 |
10 Feb 2016 | USD | 10.62 | 10.8025 | 10.18 | 10.45 | 10.45 | -0.21 (-1.97%) | 346,090 |
9 Feb 2016 | USD | 11.31 | 11.6 | 10.36 | 10.66 | 10.66 | -1.04 (-8.89%) | 424,957 |
8 Feb 2016 | USD | 11.44 | 11.74 | 10.97 | 11.7 | 11.7 | +0.01 (+0.09%) | 406,497 |
5 Feb 2016 | USD | 11.52 | 11.87 | 11.23 | 11.69 | 11.69 | +0.1 (+0.86%) | 170,287 |
4 Feb 2016 | USD | 11.82 | 12.25 | 11.46 | 11.59 | 11.59 | -0.07 (-0.60%) | 288,097 |
3 Feb 2016 | USD | 11.42 | 11.7769 | 10.91 | 11.66 | 11.66 | +0.4 (+3.55%) | 501,723 |
2 Feb 2016 | USD | 11.42 | 11.5 | 11.09 | 11.26 | 11.26 | -0.49 (-4.17%) | 603,894 |
1 Feb 2016 | USD | 11.24 | 11.9 | 11.1501 | 11.75 | 11.75 | +0.23 (+2.00%) | 589,357 |
29 Jan 2016 | USD | 11.1 | 11.56 | 11.001 | 11.52 | 11.52 | +0.52 (+4.73%) | 265,951 |
28 Jan 2016 | USD | 11.57 | 11.57 | 10.85 | 11 | 11 | +0.02 (+0.18%) | 415,596 |
27 Jan 2016 | USD | 11.26 | 11.62 | 10.87 | 10.98 | 10.98 | -0.23 (-2.05%) | 374,086 |
26 Jan 2016 | USD | 11 | 11.29 | 10.67 | 11.21 | 11.21 | +0.54 (+5.06%) | 628,496 |
25 Jan 2016 | USD | 10.78 | 11.04 | 10.37 | 10.67 | 10.67 | -0.28 (-2.56%) | 489,187 |
22 Jan 2016 | USD | 10.2 | 10.97 | 9.93 | 10.95 | 10.95 | +1.43 (+15.02%) | 862,467 |
21 Jan 2016 | USD | 8.65 | 9.63 | 8.65 | 9.52 | 9.52 | +0.75 (+8.55%) | 826,552 |
20 Jan 2016 | USD | 9.06 | 9.27 | 7.92 | 8.77 | 8.77 | -0.72 (-7.59%) | 1,038,344 |
19 Jan 2016 | USD | 10.04 | 10.19 | 9.25 | 9.49 | 9.49 | -0.5 (-5.01%) | 536,506 |
18 Jan 2016 | USD | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 10.33 | 10.43 | 9.86 | 9.99 | 9.99 | -0.82 (-7.59%) | 461,898 |
14 Jan 2016 | USD | 10.59 | 11.09 | 10.14 | 10.81 | 10.81 | +0.26 (+2.46%) | 584,504 |
13 Jan 2016 | USD | 10.65 | 10.94 | 10.241 | 10.55 | 10.55 | +0.09 (+0.86%) | 430,382 |
12 Jan 2016 | USD | 11.2 | 11.55 | 10.07 | 10.46 | 10.46 | -0.82 (-7.27%) | 837,485 |